胡連 (6279)-華南永昌-高雄券商分點個股進出

台股 » 個股 » 胡連 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

胡連

(6279)

可現股當沖

股價
168.5
漲跌
▲1.0
漲幅
+0.60%
成交量
1,025張
產業
上櫃電子零組件類股
488人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

胡連 (6279)籌碼相關－華南永昌-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	0	0.00	2	168.00	168.50	-2	1,688	-0.12%
2024/11/20	2	167.50	2	168.50	167.50	0	1,673	0.00%
2024/11/19	1	172.00	0.1	173.00	172.00	0.9	1,653	0.05%
2024/11/15	0	0.00	0.1	174.00	172.50	-0.1	1,630	-0.01%
2024/11/14	3.3	172.91	0	0.00	171.00	3.3	1,618	0.20%
2024/11/12	2	179.00	0.5	182.50	178.00	1.5	1,575	0.10%
2024/11/11	2.7	181.48	4	178.75	180.50	-1.3	1,516	-0.09%
2024/11/08	0	0.00	2	176.50	172.50	-2	1,433	-0.14%
2024/11/07	2	172.50	0.1	176.00	173.50	1.9	1,417	0.13%
2024/11/06	0.1	172.00	0	172.00	175.00	0.1	1,373	0.01%
2024/10/29	0	168.00	0	169.00	168.00	0	1,362	0.00%
2024/10/25	0	0.00	1.1	172.48	172.00	-1.1	1,349	-0.08%
2024/10/22	1.1	169.50	0	0.00	170.50	1.1	1,304	0.08%
2024/10/16	0	0.00	0	176.00	171.00	0	1,290	0.00%
2024/10/15	0	0.00	0	176.00	174.00	0	1,298	0.00%
2024/10/14	0	0.00	1.1	174.55	174.00	-1.1	1,295	-0.08%
2024/10/11	0	0.00	0	178.00	176.00	0	1,291	0.00%
2024/10/09	1	187.50	1	180.00	182.00	0	1,270	0.00%
2024/10/08	1	184.00	0	0.00	184.50	1	1,232	0.08%
2024/10/07	2	182.50	2	183.24	184.50	0	1,219	0.00%
2024/10/04	1	175.00	0	0.00	174.50	1	1,181	0.08%
2024/10/01	0	0.00	1	180.00	179.00	-1	1,159	-0.09%
2024/09/26	1	186.50	2	181.75	181.50	-1	1,114	-0.09%
2024/09/25	0	186.00	0	0.00	189.00	0	1,087	0.00%
2024/09/24	3	189.00	2	188.25	187.00	1	1,045	0.10%
2024/09/23	2	187.75	3.1	187.98	187.50	-1.1	999	-0.11%
2024/09/19	2	172.25	1	173.50	173.00	1	872	0.11%
2024/09/18	1	170.00	6	170.83	169.00	-5	858	-0.58%
2024/09/16	5	177.40	1	176.00	174.00	4	833	0.48%
2024/09/13	2	179.50	2.1	177.07	176.50	-0.1	798	-0.01%
2024/09/12	3	169.66	0	0.00	171.00	3	710	0.42%
2024/09/11	10	174.00	15	171.70	171.00	-5	670	-0.75%
2024/09/10	1	168.50	6.2	171.65	169.50	-5.2	560	-0.93%
2024/09/09	0	0.00	1	161.00	161.50	-1	440	-0.23%
2024/09/06	1	155.00	0	0.00	157.00	1	426	0.23%
2024/09/03	0	0.00	0.2	162.50	162.50	-0.2	400	-0.05%
2024/08/29	1	156.00	0	0.00	156.50	1	393	0.25%
2024/08/26	0.1	156.50	0	0.00	155.50	0.1	417	0.02%
2024/08/22	0.1	156.50	0	0.00	155.50	0.1	443	0.02%
2024/08/19	0	157.00	0	0.00	158.00	0	456	0.00%
2024/08/06	1	141.50	0	0.00	144.50	1	485	0.21%
2024/07/19	0	0.00	1	162.50	162.50	-1	457	-0.22%
2024/07/17	0	166.00	0	0.00	165.00	0	461	0.00%
2024/07/16	3	169.50	1	170.00	168.00	2	459	0.44%
2024/07/09	0	0.00	2	162.50	161.50	-2	470	-0.43%
2024/07/01	2	163.50	0	0.00	164.00	2	530	0.38%
2024/06/26	0	163.83	0	164.50	162.50	0	616	0.00%
2024/06/24	0.2	162.50	1	164.50	162.50	-0.9	624	-0.14%
2024/06/20	2	165.00	2	165.50	165.50	0	632	0.00%
2024/06/17	0	168.00	0	0.00	167.00	0	642	0.00%
2024/06/07	0	0.00	4	165.25	165.00	-4	708	-0.56%
2024/05/27	1	163.50	0	0.00	162.50	1	838	0.12%
2024/05/22	1	162.50	0	0.00	161.50	1	835	0.12%
2024/05/16	1	161.00	0	0.00	160.50	1	857	0.12%
2024/05/15	2	159.50	0	0.00	160.00	2	872	0.23%
2024/05/13	0	158.00	0	0.00	158.50	0	873	0.00%
2024/05/10	2	160.50	1	161.00	160.50	1	868	0.12%
2024/04/30	0	0.00	2	156.50	155.50	-2	840	-0.24%
2024/04/29	0	0.00	2	155.00	155.50	-2	840	-0.24%
2024/04/26	0	0.00	1	152.00	152.00	-1	839	-0.12%
2024/04/16	2	150.25	0	151.00	149.50	2	836	0.24%
2024/04/12	0	155.50	0	0.00	154.50	0	821	0.00%
2024/04/11	0	157.88	0	0.00	157.00	0	814	0.00%
2024/04/10	0	161.00	0	0.00	160.50	0	801	0.00%
2024/04/09	1	160.50	0	0.00	160.50	1	798	0.13%
2024/04/08	0	0.00	0.2	165.00	164.50	-0.2	779	-0.03%
2024/04/03	0	0.00	1.1	170.61	169.50	-1.1	771	-0.14%
2024/04/02	0.2	171.25	3	172.83	169.00	-2.8	778	-0.36%
2024/04/01	1	170.00	0	0.00	170.00	1	760	0.13%
2024/03/28	0	0.00	2	166.50	165.50	-2	691	-0.29%
2024/03/27	3	163.00	0	0.00	163.00	3	678	0.44%
2024/03/21	0	0.00	3	161.50	163.00	-3	673	-0.45%
2024/03/20	0	161.50	2	162.00	161.50	-2	674	-0.29%
2024/03/19	2	162.75	0	0.00	163.00	2	671	0.30%
2024/03/18	0	0.00	1	166.00	166.00	-1	658	-0.15%
2024/03/15	1	163.50	0	0.00	163.00	1	655	0.15%
2024/03/14	0.2	169.00	0	0.00	164.50	0.2	654	0.03%
2024/03/13	0	0.00	10	169.00	170.50	-10	644	-1.55%
2024/03/12	0	0.00	5	164.20	167.00	-5	606	-0.82%
2024/03/08	1	163.50	0	0.00	161.00	1	598	0.17%
2024/03/07	1.1	169.45	0	0.00	168.50	1.1	585	0.18%
2024/03/06	1.1	168.55	3	169.50	169.50	-2	575	-0.34%
2024/03/05	0	0.00	2	168.50	167.50	-2	553	-0.36%
2024/03/04	0	0.00	1	168.50	166.50	-1	543	-0.18%
2024/02/29	10	167.75	6	168.75	167.50	4	530	0.75%
2024/02/27	0	0.00	1	160.00	159.50	-1	458	-0.22%
2024/02/21	0	0.00	0.1	159.50	159.00	-0.1	468	-0.02%
2024/02/19	0	0.00	1	160.50	160.50	-1	471	-0.21%
2024/02/16	0	0.00	3	159.17	159.00	-3	457	-0.66%
2024/02/05	0	0.00	1	150.50	150.50	-1	443	-0.23%
2024/02/02	0	0.00	1	151.50	151.00	-1	454	-0.22%
2024/01/22	0	0.00	0	155.50	153.00	0	596	0.00%
2024/01/18	1	155.00	0	0.00	154.50	1	606	0.16%
2024/01/15	1	152.50	0	0.00	152.50	1	596	0.17%
2024/01/12	1	152.00	0	0.00	151.50	1	606	0.16%
2024/01/05	0	0.00	21	160.00	158.50	-21	633	-3.31%
2024/01/03	0	0.00	2	158.75	158.50	-2	660	-0.30%
2023/12/27	0	0.00	1	155.00	155.00	-1	810	-0.12%
2023/12/25	0	0.00	1	155.00	154.00	-1	828	-0.12%
2023/12/22	0	0.00	1	155.00	154.00	-1	832	-0.12%
2023/12/18	1	155.00	0	0.00	154.50	1	841	0.12%
2023/12/15	1	155.50	0	0.00	155.50	1	842	0.12%
2023/12/13	1	155.00	0	0.00	154.50	1	844	0.12%
2023/12/11	1	156.00	0	0.00	156.00	1	866	0.12%
2023/12/08	1	157.51	0	0.00	156.00	1	877	0.11%
2023/12/07	0	0.00	1	158.50	158.50	-1	880	-0.11%
2023/12/06	2	155.75	0	0.00	156.50	2	884	0.23%
2023/12/05	2	157.25	3	157.50	157.50	-1	909	-0.11%
2023/12/04	0	0.00	4	159.00	158.50	-4	909	-0.44%
2023/11/30	3	160.67	0	0.00	160.50	3	910	0.33%
2023/11/28	1	159.50	1	159.50	160.50	0	910	0.00%
2023/11/27	0	0.00	11	159.45	158.50	-11	908	-1.21%
2023/11/24	1	159.00	0	0.00	158.00	1	902	0.11%
2023/11/22	1	158.00	1	158.50	158.50	0	896	0.00%
2023/11/21	0	0.00	2	158.50	157.50	-2	894	-0.22%
2023/11/17	3	157.33	1	157.50	157.00	2	897	0.22%
2023/11/16	0	0.00	1.1	157.00	157.00	-1.1	901	-0.12%
2023/11/15	2	154.00	0	0.00	153.50	2	899	0.22%
2023/11/14	3	155.50	0	158.00	154.50	3	900	0.33%
2023/11/13	1	156.50	1	157.00	156.50	0	899	0.00%
2023/11/09	0	0.00	4	157.75	157.50	-4	888	-0.45%
2023/11/08	2	156.25	2	156.50	156.50	0	871	0.00%
2023/11/06	1	152.50	10	150.65	152.50	-9	855	-1.05%
2023/11/02	0	0.00	1	147.50	147.00	-1	903	-0.11%
2023/10/31	3	140.33	2	142.25	138.00	1	895	0.11%
2023/10/30	2	142.50	0	143.50	142.50	2	901	0.22%
2023/10/27	6.1	148.83	0	0.00	147.00	6.1	906	0.67%
2023/10/24	0	0.00	3	152.00	152.00	-3	980	-0.31%
2023/10/23	0	0.00	4	150.25	149.00	-4	992	-0.40%
2023/10/20	2	150.75	0	0.00	149.50	2	1,007	0.20%
2023/10/19	0	0.00	1	153.00	153.00	-1	1,021	-0.10%
2023/10/13	0.1	155.00	0	0.00	154.00	0.1	1,056	0.01%
2023/10/12	1	152.00	2	154.25	154.50	-1	1,074	-0.09%
2023/10/11	11	153.50	3	153.00	151.00	8	1,081	0.74%
2023/10/06	1	156.50	2	158.00	158.00	-1	1,065	-0.09%
2023/10/05	11	160.14	7	162.71	158.00	4	1,054	0.38%
2023/10/04	2	155.75	15	155.33	158.00	-13	979	-1.33%
2023/10/02	1	152.50	0	0.00	153.50	1	984	0.10%
2023/09/26	1	150.50	0	0.00	149.00	1	1,084	0.09%
2023/09/20	1	149.00	0	0.00	149.00	1	1,173	0.09%
2023/09/18	0	0.00	1	150.00	149.50	-1	1,220	-0.08%
2023/09/15	2	147.75	1	148.00	149.50	1	1,271	0.08%
2023/09/14	0	0.00	2	153.50	152.50	-2	1,339	-0.15%
2023/09/11	2	149.00	1	147.00	149.00	1	1,520	0.07%
2023/09/08	5	151.60	0	0.00	150.00	5	1,575	0.32%
2023/09/05	0	0.00	1	146.50	147.50	-1	2,088	-0.05%
2023/09/04	0	0.00	1	145.00	146.50	-1	2,091	-0.05%
2023/09/01	2	143.00	4	143.50	143.50	-2	2,093	-0.10%
2023/08/31	2	142.00	0	0.00	144.50	2	2,106	0.09%
2023/08/28	2	141.49	2	138.50	137.50	0	2,160	0.00%
2023/08/23	2	141.50	2	141.50	141.50	0	2,187	0.00%
2023/08/22	1	147.00	0	0.00	146.50	1	2,190	0.05%
2023/08/18	0.1	147.00	5	146.40	145.00	-4.9	2,189	-0.22%
2023/08/17	0	0.00	5	147.50	148.50	-5	2,195	-0.23%
2023/08/15	0	0.00	3	144.50	147.00	-3	2,208	-0.14%
2023/08/14	1.1	143.55	3	143.50	143.50	-1.9	2,216	-0.09%
2023/08/11	4	148.25	0	0.00	147.00	4	2,211	0.18%
2023/08/09	3.2	146.64	0	0.00	147.00	3.2	2,195	0.14%
2023/08/08	2.2	150.81	0	0.00	150.00	2.2	2,175	0.10%
2023/08/07	1	156.00	0	0.00	156.50	1	2,140	0.05%
2023/08/02	1.1	153.05	4	155.38	153.00	-2.9	2,161	-0.13%
2023/07/31	0	0.00	1	158.00	158.00	-1	2,123	-0.05%
2023/07/28	4.1	158.26	0	0.00	158.50	4.1	2,109	0.19%
2023/07/27	2	158.50	1.1	158.55	158.50	0.9	2,078	0.04%
2023/07/26	2.2	156.40	0	0.00	154.50	2.2	2,048	0.10%
2023/07/25	0	0.00	1	153.50	155.50	-1	2,037	-0.05%
2023/07/24	0.1	152.00	1	152.52	153.00	-0.9	2,022	-0.05%
2023/07/20	3	156.33	0	0.00	158.50	3	2,007	0.15%
2023/07/19	2.2	156.82	2	157.50	156.50	0.2	1,990	0.01%
2023/07/18	7.1	161.46	1	164.00	160.50	6.1	1,993	0.31%
2023/07/17	6	165.00	2	165.50	163.50	4	1,985	0.20%
2023/07/14	4	164.50	5	164.60	164.50	-1	1,971	-0.05%
2023/07/13	3	161.83	1	162.50	162.00	2	1,963	0.10%
2023/07/12	0.1	162.00	1	163.50	161.00	-0.9	1,955	-0.05%
2023/07/11	1	162.50	3	162.50	162.50	-2	1,959	-0.10%
2023/07/07	11	161.95	13	161.12	160.50	-2	1,987	-0.10%
2023/07/06	5	167.90	0	0.00	167.50	5	1,943	0.26%
2023/07/05	1	169.00	1	169.50	168.50	0	1,926	0.00%
2023/07/04	7	168.50	1	172.50	167.00	6	1,906	0.31%
2023/07/03	6	169.67	6	169.92	169.00	0	1,845	0.00%
2023/06/30	12	167.50	1	166.50	166.50	11	1,822	0.60%
2023/06/29	0	0.00	4	166.00	167.00	-4	1,815	-0.22%
2023/06/28	0	0.00	10	165.00	164.00	-10	1,814	-0.55%
2023/06/27	0	0.00	2	166.50	165.00	-2	1,834	-0.11%
2023/06/26	3	167.33	0	0.00	167.00	3	1,857	0.16%
2023/06/21	1	171.00	1	169.00	169.50	0	1,870	0.00%
2023/06/20	2	169.00	2	167.00	167.50	0	1,874	0.00%
2023/06/19	25	174.04	4	174.50	175.50	21	1,807	1.16%
2023/06/16	0	0.00	1	167.00	167.00	-1	1,705	-0.06%
2023/06/15	1	174.00	1	173.50	171.00	0	1,657	0.00%
2023/06/14	3	174.17	4	173.25	172.50	-1	1,612	-0.06%
2023/06/13	2	168.25	13.1	173.61	174.00	-11.1	1,567	-0.70%
2023/06/12	26	165.98	6	169.91	167.00	20	1,420	1.41%
2023/06/09	1	154.50	16	158.19	161.00	-15	1,220	-1.23%
2023/06/06	2	148.50	2	147.50	147.50	0	1,110	0.00%
2023/06/05	0	0.00	1	151.00	149.50	-1	1,115	-0.09%
2023/06/02	0	0.00	2	150.50	149.50	-2	1,164	-0.17%
2023/06/01	0	0.00	1	148.00	148.00	-1	1,149	-0.09%
2023/05/31	1	147.50	0	0.00	146.50	1	1,144	0.09%
2023/05/26	2	144.00	0	0.00	143.00	2	1,131	0.18%
2023/05/25	1	145.00	0	0.00	144.00	1	1,131	0.09%
2023/05/24	0	0.00	1	144.50	143.50	-1	1,141	-0.09%
2023/05/23	1	145.50	0	0.00	144.00	1	1,150	0.09%
2023/05/19	1	144.50	1	142.50	142.00	0	1,173	0.00%
2023/05/18	0	0.00	1	142.00	144.00	-1	1,181	-0.08%
2023/05/10	12	142.50	0	0.00	142.00	12	1,263	0.95%
2023/05/09	0	0.00	1	141.50	141.50	-1	1,269	-0.08%
2023/05/08	0	0.00	1	141.50	138.50	-1	1,282	-0.08%
2023/05/05	0	0.00	12	139.71	139.50	-12	1,349	-0.89%
2023/05/03	0	0.00	4	139.50	138.50	-4	1,438	-0.28%
2023/05/02	6	136.25	19	138.53	138.50	-13	1,515	-0.86%
2023/04/26	0	0.00	3	133.50	135.00	-3	1,552	-0.19%
2023/04/25	10	135.40	0	0.00	133.00	10	1,547	0.65%
2023/04/21	23	139.98	1	140.00	139.00	22	1,536	1.43%
2023/04/20	5	142.70	0	0.00	142.50	5	1,539	0.32%
2023/04/19	0	0.00	2	143.50	143.00	-2	1,556	-0.13%
2023/04/18	4	146.00	5	146.60	145.00	-1	1,556	-0.06%
2023/04/17	3	145.83	9.1	147.67	147.50	-6.1	1,561	-0.39%
2023/04/14	4	146.38	4	146.63	146.50	0	1,569	0.00%
2023/04/13	3	146.17	1	146.50	145.00	2	1,577	0.13%
2023/04/12	0	0.00	16	146.88	147.50	-16	1,598	-1.00%
2023/04/11	1	143.50	11	144.32	144.50	-10	1,602	-0.62%
2023/04/10	15	142.67	1	144.00	142.50	14	1,632	0.86%
2023/04/07	0.1	144.00	3	144.50	144.00	-2.9	1,632	-0.18%
2023/04/06	6	141.83	3	143.00	142.50	3	1,627	0.18%
2023/03/31	3	142.50	2	144.00	142.50	1	1,642	0.06%
2023/03/30	11	141.36	7	142.71	142.00	4	1,643	0.24%
2023/03/29	0	0.00	42	142.90	143.50	-42	1,652	-2.54%
2023/03/28	25	141.20	4	142.88	141.50	21	1,664	1.26%
2023/03/27	41	143.90	10	144.20	144.00	31	1,639	1.89%
2023/03/24	7	147.07	2	148.75	148.00	5	1,622	0.31%
2023/03/23	2	141.50	1	146.00	146.00	1	1,631	0.06%
2023/03/21	6	147.00	0	0.00	146.50	6	1,698	0.35%
2023/03/16	3	145.33	0	0.00	143.50	3	1,878	0.16%
2023/03/15	2	147.50	0	0.00	146.50	2	1,891	0.11%
2023/03/14	1	144.50	0	0.00	145.00	1	1,903	0.05%
2023/03/10	6	152.00	0	0.00	149.50	6	1,985	0.30%
2023/03/09	4	154.63	0	0.00	154.00	4	1,996	0.20%
2023/03/08	4	157.13	1	157.50	157.50	3	2,003	0.15%
2023/03/07	5	161.20	6	157.83	159.00	-1	2,009	-0.05%
2023/03/06	2	155.00	0	0.00	155.50	2	1,987	0.10%
2023/03/03	3	154.00	0	0.00	153.00	3	2,006	0.15%
2023/03/02	10	154.05	0	0.00	154.50	10	2,041	0.49%
2023/02/24	1	153.50	0	0.00	153.50	1	2,105	0.05%
2023/02/23	1	155.50	0	0.00	156.50	1	2,148	0.05%
2023/02/22	1	155.00	0	0.00	155.00	1	2,276	0.04%
2023/02/20	2	159.25	2	158.50	158.50	0	2,453	0.00%
2023/02/17	4	156.75	1	156.52	156.50	3	2,516	0.12%
2023/02/16	2	159.00	2	157.75	158.50	0	2,595	0.00%
2023/02/15	0	0.00	4	157.25	155.50	-4	2,749	-0.15%
2023/02/10	7	155.86	0	0.00	154.50	7	2,979	0.23%
2023/02/09	1	158.50	2	159.00	158.00	-1	2,982	-0.03%
2023/02/08	2	158.00	1	159.00	158.50	1	2,972	0.03%
2023/02/07	1	159.00	0	0.00	158.50	1	2,968	0.03%
2023/02/06	6	158.50	0	0.00	158.00	6	3,001	0.20%
2023/02/03	2	161.00	5	159.90	160.50	-3	3,011	-0.10%
2023/02/02	5	155.30	1	157.00	157.00	4	2,963	0.13%
2023/02/01	1	152.00	2	154.50	156.00	-1	2,941	-0.03%
2023/01/31	2	154.00	1	155.00	154.50	1	2,923	0.03%
2023/01/30	2	149.50	1	147.50	150.00	1	2,889	0.03%
2023/01/17	2	143.00	0	0.00	143.50	2	2,881	0.07%
2023/01/16	1	142.00	0	0.00	142.00	1	2,897	0.03%
2023/01/13	0	0.00	1	144.50	141.50	-1	2,927	-0.03%
2023/01/12	1	143.00	0	0.00	142.50	1	2,963	0.03%
2023/01/11	0	0.00	1	144.50	143.00	-1	2,997	-0.03%
2023/01/10	6	144.25	0	0.00	143.00	6	3,038	0.20%
2023/01/05	0	0.00	0.1	144.70	142.00	-0.1	3,218	0.00%
2023/01/04	0.1	144.00	0	0.00	142.00	0.1	3,259	0.00%
2023/01/03	1	144.50	1	145.00	144.50	0	3,316	0.00%
2022/12/29	1	138.02	1	140.50	140.50	0	3,394	0.00%
2022/12/28	1	144.50	0	0.00	142.50	1	3,414	0.03%
2022/12/23	0	0.00	10	150.25	149.50	-10	3,594	-0.28%
2022/12/22	0	0.00	11	148.68	152.00	-11	3,687	-0.30%
2022/12/21	2	146.50	1	149.50	145.50	1	3,799	0.03%
2022/12/20	2	152.00	0	0.00	147.50	2	3,881	0.05%
2022/12/19	1	158.00	1	156.50	154.00	0	3,924	0.00%
2022/12/16	6	159.67	2	158.50	157.50	4	4,009	0.10%
2022/12/15	1	161.50	3	163.00	161.50	-2	4,035	-0.05%
2022/12/14	8	162.19	8	165.00	161.50	0	4,039	0.00%
2022/12/13	9	159.89	1	162.00	161.50	8	4,078	0.20%
2022/12/12	3	163.00	3	162.83	161.50	0	4,189	0.00%
2022/12/09	10	159.15	1	160.00	157.50	9	4,154	0.22%
2022/12/08	22	156.50	22	157.00	158.00	0	4,230	0.00%
2022/12/05	1	161.50	13	160.73	161.00	-12	4,679	-0.26%
2022/12/02	3	159.67	6	160.33	160.50	-3	4,656	-0.06%
2022/12/01	2	157.00	1	157.50	156.00	1	4,606	0.02%
2022/11/30	0	0.00	2	155.50	155.50	-2	4,587	-0.04%
2022/11/29	3	153.83	0	0.00	153.50	3	4,573	0.07%
2022/11/25	1	154.50	4	155.63	154.00	-3	4,636	-0.06%
2022/11/24	6	154.58	2	156.75	154.00	4	4,728	0.08%
2022/11/23	1	153.50	0	0.00	153.50	1	4,720	0.02%
2022/11/21	1	155.50	21	155.86	152.00	-20	4,754	-0.42%
2022/11/18	2	155.50	4	156.63	155.00	-2	4,805	-0.04%
2022/11/17	11	150.82	12	151.12	153.50	-1	4,759	-0.02%
2022/11/16	3	142.50	6	145.33	145.50	-3	4,683	-0.06%
2022/11/15	4	143.88	2.1	143.52	143.00	2	4,668	0.04%
2022/11/14	27.1	144.39	7	145.00	145.00	20.1	4,653	0.43%
2022/11/11	25	148.72	22	143.27	143.00	3	4,581	0.07%
2022/11/10	1	164.28	2	157.75	149.50	-1	4,423	-0.02%
2022/11/09	11	162.09	1	159.50	156.50	10	4,272	0.23%
2022/11/08	0	0.00	2	157.00	157.00	-2	4,235	-0.05%
2022/11/07	0	155.00	0	0.00	155.00	0	4,268	0.00%
2022/11/04	2	154.25	1	155.50	155.50	1	4,440	0.02%
2022/11/03	0	0.00	3	154.67	155.00	-3	4,460	-0.07%
2022/11/02	3	153.83	0	0.00	154.50	3	4,608	0.07%
2022/11/01	2	151.50	3	149.83	152.00	-1	4,708	-0.02%
2022/10/28	1	143.00	0	0.00	140.50	1	4,707	0.02%
2022/10/26	1	136.50	2	138.50	140.50	-1	4,732	-0.02%
2022/10/25	6	144.75	3	142.50	142.50	3	4,700	0.06%
2022/10/21	0	0.00	1	148.00	147.00	-1	4,803	-0.02%
2022/10/20	2	152.00	0	0.00	151.00	2	4,895	0.04%
2022/10/19	0	0.00	1	155.50	153.50	-1	4,870	-0.02%
2022/10/18	10	152.25	0	0.00	152.50	10	4,886	0.20%
2022/10/17	0	147.00	14	150.11	152.50	-14	4,892	-0.29%
2022/10/14	7	157.49	8	154.25	151.00	-1	4,894	-0.02%
2022/10/13	3	155.50	2	155.25	153.50	1	4,892	0.02%
2022/10/12	2	165.00	2	167.00	165.50	0	4,911	0.00%
2022/10/11	13	172.46	12	168.54	168.00	1	5,023	0.02%
2022/10/07	6	176.50	0	0.00	175.50	6	5,098	0.12%
2022/10/06	3	175.83	3	176.17	176.00	0	5,171	0.00%
2022/10/05	1	173.50	1	176.00	169.00	0	5,316	0.00%
2022/10/04	7	175.86	7	174.36	173.50	0	5,496	0.00%
2022/10/03	6	166.75	5	170.00	171.00	1	5,563	0.02%
2022/09/30	2	162.00	2	164.25	166.50	0	5,865	0.00%
2022/09/29	0	0.00	1	170.00	168.00	-1	5,992	-0.02%
2022/09/28	1	164.50	1	167.00	159.50	0	5,920	0.00%
2022/09/27	2	164.50	2	168.50	165.50	0	5,818	0.00%
2022/09/26	4	172.25	5	172.60	166.00	-1	5,764	-0.02%
2022/09/23	9	181.17	23	181.13	173.00	-14	5,737	-0.24%
2022/09/22	8	181.56	7	181.36	181.00	1	5,659	0.02%
2022/09/21	1	176.50	0	0.00	178.00	1	5,601	0.02%
2022/09/20	8	177.63	3	180.67	178.00	5	5,585	0.09%
2022/09/19	22	176.45	18.1	177.37	179.50	4	5,479	0.07%
2022/09/16	4	173.38	7	172.86	172.50	-3	5,348	-0.06%
2022/09/15	19	176.42	12	173.25	172.00	7	5,335	0.13%
2022/09/14	9	177.11	19.4	179.54	181.50	-10.4	5,220	-0.20%
2022/09/13	47	175.93	46	176.73	177.00	1	5,125	0.02%
2022/09/12	14	167.71	32	169.42	167.00	-18	4,977	-0.36%
2022/09/08	6	160.17	7	158.64	158.00	-1	4,894	-0.02%
2022/09/07	0	0.00	10	157.25	158.00	-10	4,884	-0.20%
2022/09/06	9	155.67	0	0.00	155.00	9	4,881	0.18%
2022/09/05	2	157.50	0	0.00	156.50	2	4,868	0.04%
2022/09/01	7	162.29	1	161.00	160.00	6	4,838	0.12%
2022/08/31	3	164.00	8	165.56	166.00	-5	4,761	-0.11%
2022/08/30	1	160.50	2	160.26	160.50	-1	4,645	-0.02%
2022/08/26	6	160.92	1	158.00	157.50	5	4,581	0.11%
2022/08/25	1	161.50	0	163.18	162.00	1	4,551	0.02%
2022/08/24	2	157.50	3	157.67	154.00	-1	4,485	-0.02%
2022/08/23	0	0.00	1	153.00	153.50	-1	4,402	-0.02%
2022/08/19	1.2	154.83	7	155.21	154.50	-5.8	4,350	-0.13%
2022/08/18	6.3	146.24	0	0.00	148.50	6.3	4,297	0.15%
2022/08/17	0	0.00	1	146.00	146.00	-1	4,302	-0.02%
2022/08/16	0	0.00	1	147.50	146.50	-1	4,301	-0.02%
2022/08/12	3	147.67	1	145.50	148.00	2	4,306	0.05%
2022/08/11	2	143.79	2.5	151.18	145.50	-0.5	4,257	-0.01%
2022/08/10	1	160.98	0	158.00	157.00	1	4,070	0.02%
2022/08/09	4	163.37	3	163.67	160.00	1	4,052	0.02%
2022/08/08	6	162.50	5	162.31	163.50	1	3,884	0.02%
2022/08/04	10	152.50	10	149.00	151.00	0	3,714	0.00%
2022/08/03	1	152.98	0	0.00	149.50	1	3,674	0.03%
2022/08/02	1	154.00	2	153.00	154.00	-1	3,640	-0.03%
2022/07/29	0	0.00	1	153.00	151.50	-1	3,587	-0.03%
2022/07/28	1	151.50	0	0.00	149.50	1	3,544	0.03%
2022/07/27	3	155.83	3	157.33	156.50	0	3,435	0.00%
2022/07/25	1	150.50	1	151.50	151.00	0	3,297	0.00%
2022/07/22	0	150.00	0	0.00	145.50	0	3,239	0.00%
2022/07/21	1	146.00	0	0.00	149.00	1	3,191	0.03%
2022/07/20	1	150.00	5	150.70	150.50	-4	3,130	-0.13%
2022/07/19	0	145.00	0	0.00	146.00	0	3,039	0.00%
2022/07/18	5	145.01	0	0.00	151.00	5	2,947	0.17%
2022/07/15	0.1	148.58	0	0.00	148.00	0.1	2,779	0.00%
2022/07/14	0	0.00	3	155.83	156.50	-3	2,634	-0.11%
2022/07/13	8	158.00	9	159.22	153.50	-1	2,511	-0.04%
2022/07/12	9	151.11	11	151.32	151.00	-2	2,290	-0.09%
2022/07/11	2	150.00	2	152.50	150.00	0	2,051	0.00%
2022/07/08	6	145.33	113	147.56	147.00	-107	1,886	-5.67%	大賣/鉅額交易
2022/07/07	105	140.77	13	136.35	141.00	92	1,525	6.03%	大買/
2022/07/06	6	126.67	6	127.00	128.50	0	1,323	0.00%
2022/07/05	1	126.00	0	0.00	126.50	1	1,293	0.08%
2022/07/04	1	127.00	1	130.50	128.50	0	1,267	0.00%
2022/06/28	2	131.75	0	0.00	130.50	2	1,196	0.17%
2022/06/27	1	131.50	6	131.75	132.50	-5	1,231	-0.41%
2022/06/24	6	133.00	3	129.83	130.00	3	1,232	0.24%
2022/06/23	2	131.25	2	133.25	131.50	0	1,194	0.00%
2022/06/22	1	126.00	1	127.50	127.00	0	1,138	0.00%
2022/06/21	0	0.00	1	123.50	125.50	-1	1,112	-0.09%
2022/06/20	6	129.97	5	125.80	121.50	1	1,071	0.10%
2022/06/17	1	134.50	3	131.33	134.50	-2	961	-0.21%
2022/06/16	1	131.00	2	132.00	128.00	-1	894	-0.11%
2022/06/15	1	132.00	0	0.00	131.00	1	875	0.11%
2022/06/10	0	0.00	2	132.00	132.00	-2	852	-0.23%
2022/06/09	1	131.00	1	131.50	130.50	0	832	0.00%
2022/06/08	1	127.00	1	126.00	126.00	0	810	0.00%
2022/06/06	0	0.00	1	127.00	125.50	-1	793	-0.13%
2022/06/02	0	0.00	2	131.50	131.00	-2	790	-0.25%
2022/06/01	5	130.10	13	130.08	129.50	-8	765	-1.04%
2022/05/27	4	126.63	2	125.00	125.00	2	694	0.29%
2022/05/26	3	121.67	6	121.08	121.50	-3	648	-0.46%
2022/05/25	6	122.33	2	121.50	120.50	4	636	0.63%
2022/05/24	0	0.00	2	119.00	117.50	-2	608	-0.33%
2022/05/23	7	116.50	5	117.00	117.50	2	593	0.34%
2022/05/20	2	121.50	5	120.00	117.00	-3	585	-0.51%
2022/05/18	6	114.17	2	114.25	114.00	4	527	0.76%
2022/05/16	0	0.00	1	110.50	107.50	-1	510	-0.20%
2022/05/13	1	110.00	1	109.00	110.00	0	510	0.00%
2022/05/11	1	107.00	0	0.00	106.50	1	513	0.19%
2022/05/06	0	0.00	2	104.00	106.00	-2	506	-0.39%
2022/05/05	1	109.50	0	0.00	108.50	1	511	0.20%
2022/05/04	2	107.50	0	0.00	108.00	2	511	0.39%
2022/04/29	0	0.00	1	106.50	104.00	-1	507	-0.20%
2022/04/15	0	0.00	2	115.50	115.50	-2	561	-0.36%
2022/04/14	0	0.00	1	118.00	117.50	-1	576	-0.17%
2022/04/11	0	0.00	2	119.50	117.00	-2	605	-0.33%
2022/04/07	9	125.39	0	0.00	122.50	9	601	1.50%
2022/03/31	3	126.00	0	0.00	123.50	3	707	0.42%
2022/03/30	2	128.75	1	129.00	128.50	1	704	0.14%
2022/03/29	2	123.50	1	122.06	125.00	1	676	0.15%
2022/03/24	0	0.00	1	120.00	120.50	-1	733	-0.14%
2022/03/23	2	119.00	0	0.00	119.00	2	745	0.27%
2022/03/17	0	0.00	2	117.00	119.00	-2	834	-0.24%
2022/03/16	1	113.50	0	0.00	112.00	1	834	0.12%
2022/03/15	1	115.00	0	0.00	113.50	1	843	0.12%
2022/02/24	5	127.00	0	0.00	123.50	5	958	0.52%
2022/02/23	0	0.00	1	128.00	128.50	-1	960	-0.10%
2022/02/18	1	124.00	0	0.00	125.50	1	993	0.10%
2022/02/10	0	0.00	0	131.50	132.00	0	1,251	0.00%
2022/01/14	1	128.50	0	0.00	130.00	1	1,598	0.06%
2022/01/12	2	135.00	2	136.00	135.50	0	1,620	0.00%
2022/01/11	1	139.00	0	0.00	136.00	1	1,656	0.06%
2022/01/07	1	136.00	2	137.75	138.50	-1	1,638	-0.06%
2021/12/30	2	140.00	1	140.00	140.00	1	1,592	0.06%
2021/12/29	4	139.50	3	140.00	141.00	1	1,589	0.06%
2021/12/28	5	140.30	2	140.50	140.50	3	1,578	0.19%
2021/12/27	0	0.00	10	142.40	142.50	-10	1,527	-0.65%
2021/12/24	1	138.00	0	0.00	138.00	1	1,461	0.07%
2021/12/23	2	137.50	0	0.00	137.50	2	1,444	0.14%
2021/12/22	2	140.00	2	140.00	140.00	0	1,422	0.00%
2021/12/21	1	140.00	0	0.00	140.00	1	1,415	0.07%
2021/12/17	2	139.25	0	0.00	138.50	2	1,375	0.15%
2021/12/16	2	140.00	1	140.00	141.00	1	1,423	0.07%
2021/12/08	0	0.00	1	137.50	137.00	-1	1,335	-0.07%
2021/12/07	1	132.00	0	0.00	132.00	1	1,310	0.08%
2021/11/29	1	126.00	0	0.00	129.50	1	1,282	0.08%
2021/11/26	0	0.00	3	126.50	126.00	-3	1,269	-0.24%
2021/11/23	1	129.50	0	0.00	129.50	1	1,253	0.08%
2021/11/19	0	0.00	1	133.50	133.50	-1	1,248	-0.08%
2021/11/18	3	136.67	2	134.50	134.50	1	1,247	0.08%
2021/11/17	0	0.00	2	136.00	136.00	-2	1,240	-0.16%
2021/11/15	4	141.13	8	140.88	141.50	-4	1,189	-0.34%
2021/11/12	6	140.33	2	141.50	136.50	4	1,154	0.35%
2021/11/11	1	134.00	5	136.70	134.00	-4	1,063	-0.38%
2021/11/10	4	133.38	3	132.85	135.00	1	1,032	0.09%
2021/11/09	1	129.50	0	0.00	128.00	1	997	0.10%
2021/11/08	2	125.00	0	0.00	126.00	2	988	0.20%
2021/11/03	0	0.00	1	129.50	128.00	-1	961	-0.10%
2021/11/02	1	130.00	0	0.00	128.50	1	943	0.11%
2021/11/01	1	132.00	1	134.00	134.00	0	912	0.00%
2021/10/29	7	133.71	2	135.00	134.00	5	893	0.56%
2021/10/28	1	138.00	4	137.25	132.50	-3	871	-0.34%
2021/10/27	2	133.75	1	135.50	135.00	1	841	0.12%
2021/10/26	8	134.56	20	133.98	129.00	-12	816	-1.47%
2021/10/25	7	129.50	4	130.25	131.00	3	762	0.39%
2021/10/22	7	122.79	0	0.00	122.00	7	734	0.95%
2021/10/21	1	121.00	0	0.00	121.50	1	748	0.13%
2021/10/20	1	123.50	1.1	120.60	123.00	-0.1	756	-0.02%
2021/10/19	3	116.33	4	120.38	121.00	-1	752	-0.13%
2021/10/18	0	0.00	1	111.00	111.00	-1	738	-0.14%
2021/10/15	1	109.50	0	0.00	110.00	1	757	0.13%
2021/10/08	2	111.50	2	110.50	112.00	0	842	0.00%
2021/10/05	0	0.00	1	108.00	110.50	-1	1,020	-0.10%
2021/09/30	1	114.00	0	0.00	114.50	1	1,227	0.08%
2021/09/29	0	0.00	2	113.50	113.00	-2	1,279	-0.16%
2021/09/23	1	122.00	1.1	124.52	124.50	-0.1	1,555	-0.01%
2021/09/22	0	112.50	0	114.50	117.00	0	1,543	0.00%
2021/09/16	0	0.00	0	114.50	114.00	0	1,699	0.00%
2021/09/15	0	0.00	1	114.50	115.00	-1	1,836	-0.05%
2021/09/13	2	113.25	0	0.00	112.00	2	1,994	0.10%
2021/09/09	1	114.50	0.1	113.30	116.00	1	2,001	0.05%
2021/09/08	0	111.50	0	0.00	109.00	0	2,000	0.00%
2021/09/03	1	117.01	0	0.00	117.00	1	1,992	0.05%
2021/08/31	0	117.50	0	118.50	118.00	0	2,002	0.00%
2021/08/27	0	120.50	0	0.00	119.50	0	2,001	0.00%
2021/08/24	0	0.00	0	122.00	121.00	0	1,990	0.00%
2021/08/20	0	0.00	20	118.30	118.00	-20	1,982	-1.01%
2021/08/19	0	0.00	1	117.00	117.00	-1	1,980	-0.05%
2021/08/13	1	121.00	0	0.00	120.50	1	1,955	0.05%
2021/08/12	1	126.00	2	126.75	127.00	-1	1,944	-0.05%
2021/08/04	0	0.00	1	136.00	135.00	-1	1,971	-0.05%
2021/07/29	1	140.00	0	0.00	140.00	1	1,979	0.05%
2021/07/28	0	0.00	6	137.92	136.00	-6	1,968	-0.30%
2021/07/23	2	148.00	1	148.50	145.00	1	1,932	0.05%
2021/07/22	1	146.00	3	143.50	146.00	-2	1,905	-0.10%
2021/07/21	0	0.00	0	142.00	142.00	0	1,877	0.00%
2021/07/20	1	144.00	0	0.00	142.00	1	1,855	0.05%
2021/07/19	0	0.00	1	145.50	145.00	-1	1,834	-0.05%
2021/07/16	1	147.00	0	0.00	146.50	1	1,824	0.05%
2021/07/15	1	141.50	1	145.50	144.50	0	1,806	0.00%
2021/07/14	0	0.00	18	141.53	142.00	-18	1,785	-1.01%
2021/07/13	12	145.67	5	146.50	141.00	7	1,760	0.40%
2021/07/12	10	147.60	2	149.75	150.00	8	1,699	0.47%
2021/07/08	6	141.83	1	145.50	141.50	5	1,566	0.32%
2021/07/07	3	144.67	1	143.50	144.00	2	1,485	0.13%
2021/07/06	12	141.21	1	140.00	139.00	11	1,430	0.77%
2021/07/05	18	138.83	1	143.50	144.00	17	1,413	1.20%
2021/07/02	2	136.00	7	136.37	139.00	-5	1,304	-0.39%
2021/07/01	4	133.00	3	132.17	129.50	1	1,255	0.08%
2021/06/29	5	131.00	2	130.25	134.00	3	1,209	0.25%
2021/06/28	1	131.50	1	132.00	131.50	0	1,178	0.00%
2021/06/25	3	129.50	1	131.00	129.00	2	1,177	0.17%
2021/06/24	4	126.63	2	127.25	126.50	2	1,197	0.17%
2021/06/23	0	0.00	4.1	121.45	127.50	-4.1	1,063	-0.38%
2021/06/22	6	118.00	6	117.67	116.00	0	935	0.00%
2021/06/11	0	0.00	1	110.50	109.50	-1	944	-0.11%
2021/06/10	0	0.00	0.1	110.00	110.00	-0.1	949	-0.01%
2021/06/09	1	108.50	2.5	109.87	109.00	-1.5	955	-0.15%
2021/06/08	0	0.00	3	107.00	107.50	-3	947	-0.32%
2021/06/07	0.5	105.00	0	0.00	106.00	0.5	950	0.05%
2021/06/02	0	0.00	1	107.00	105.50	-1	974	-0.10%
2021/06/01	1	107.50	0	0.00	107.50	1	975	0.10%
2021/05/25	2	104.00	4	103.00	102.00	-2	1,010	-0.20%
2021/05/20	0	98.30	5	100.00	98.30	-5	1,079	-0.46%
2021/05/17	6	92.77	0	0.00	92.20	6	1,123	0.53%
2021/05/13	10	105.50	0	0.00	103.50	10	1,118	0.89%
2021/05/12	2	107.50	2	110.00	106.50	0	1,129	0.00%
2021/05/11	10	105.00	2	107.50	106.00	8	1,120	0.71%
2021/05/10	2	109.00	1	110.50	109.00	1	1,129	0.09%
2021/05/04	1	101.50	0	0.00	101.50	1	1,549	0.06%
2021/05/03	2	108.50	0	0.00	107.00	2	1,551	0.13%
2021/04/21	0	0.00	1	117.00	116.50	-1	2,587	-0.04%
2021/04/20	4	113.88	0	0.00	114.00	4	2,586	0.15%
2021/04/19	2	114.75	1	115.00	115.00	1	2,614	0.04%
2021/04/16	1	115.00	0	0.00	116.00	1	2,639	0.04%
2021/04/15	1	114.00	0	0.00	115.00	1	2,805	0.04%
2021/04/14	0	0.00	3	116.33	114.50	-3	2,882	-0.10%
2021/04/13	2	116.50	2	117.25	114.50	0	2,912	0.00%
2021/04/12	3	117.17	1	117.00	116.00	2	2,958	0.07%
2021/04/09	1	121.00	1	120.00	118.50	0	3,044	0.00%
2021/04/08	3	121.17	1	121.50	122.00	2	3,034	0.07%
2021/04/07	4	121.00	4	121.75	122.00	0	3,036	0.00%
2021/04/06	2	121.00	0	0.00	122.50	2	3,050	0.07%
2021/04/01	0	0.00	2	121.50	120.00	-2	3,025	-0.07%
2021/03/31	0	0.00	2	119.75	119.00	-2	3,000	-0.07%
2021/03/30	5	121.80	0	0.00	121.00	5	2,995	0.17%
2021/03/29	5	120.40	8.1	119.58	122.50	-3.1	2,945	-0.10%
2021/03/26	0	0.00	0	113.00	112.00	0	2,859	0.00%
2021/03/25	1	112.50	2	112.75	111.00	-1	2,895	-0.03%
2021/03/24	1	113.50	0	0.00	113.00	1	2,909	0.03%
2021/03/19	1	115.50	6	116.75	115.00	-5	3,017	-0.17%
2021/03/18	0	0.00	10	115.00	115.00	-10	3,015	-0.33%
2021/03/17	0	0.00	1	117.00	114.50	-1	3,091	-0.03%
2021/03/16	0	0.00	1	114.00	113.50	-1	3,136	-0.03%
2021/03/15	0	0.00	0.1	114.00	114.50	-0.1	3,163	0.00%
2021/03/11	1	111.50	0	0.00	111.50	1	3,420	0.03%
2021/03/09	0	0.00	3	108.50	108.00	-3	3,537	-0.08%
2021/03/08	2	111.50	1	109.00	109.00	1	3,594	0.03%
2021/03/05	0	0.00	2.1	112.00	112.00	-2.1	3,797	-0.06%
2021/03/03	3	113.50	3	113.83	114.00	0	4,286	0.00%
2021/03/02	1	112.00	0	0.00	112.00	1	4,683	0.02%
2021/02/26	0	116.50	1	112.50	114.00	-1	4,875	-0.02%
2021/02/25	12	115.00	3	116.50	115.00	9	4,889	0.18%
2021/02/24	4.1	117.01	3	115.37	115.00	1.1	4,916	0.02%
2021/02/23	0	0.00	12	119.58	119.50	-12	4,926	-0.24%
2021/02/22	0	0.00	3	118.00	117.00	-3	4,933	-0.06%
2021/02/19	3	116.67	0.5	118.00	117.50	2.5	4,944	0.05%
2021/02/18	5.1	115.29	0	0.00	117.00	5.1	4,964	0.10%
2021/02/17	0	0.00	4	112.88	114.50	-4	4,996	-0.08%
2021/02/05	1	112.00	0	0.00	111.50	1	5,052	0.02%
2021/02/03	0	0.00	2	111.50	112.50	-2	5,550	-0.04%
2021/02/02	3	112.50	0	0.00	112.50	3	5,659	0.05%
2021/02/01	3	110.67	0	0.00	111.00	3	5,646	0.05%
2021/01/29	13	115.85	2	117.75	113.50	11	5,620	0.20%
2021/01/28	0	0.00	1	120.00	119.00	-1	5,549	-0.02%
2021/01/27	4	119.88	5	121.20	120.00	-1	5,475	-0.02%
2021/01/26	5	118.40	6	119.08	116.50	-1	5,304	-0.02%
2021/01/25	1	113.00	1	111.50	113.00	0	5,175	0.00%
2021/01/22	5	114.60	2	113.50	115.50	3	5,148	0.06%
2021/01/21	9	113.50	7	114.21	114.50	2	5,114	0.04%
2021/01/20	13	119.00	10	119.35	115.00	3	5,043	0.06%
2021/01/19	27	131.56	151.1	132.54	125.00	-124.1	4,890	-2.54%	大賣/鉅額交易
2021/01/18	135	126.70	15.1	122.81	127.50	120	4,405	2.72%	大買/鉅額交易
2021/01/15	6	118.17	8	118.06	116.00	-2	4,220	-0.05%
2021/01/14	0	110.50	0	0.00	112.50	0	4,110	0.00%
2021/01/13	1	113.00	0	0.00	113.00	1	4,082	0.02%
2021/01/12	2.1	112.33	0	0.00	111.50	2.1	4,079	0.05%
2021/01/11	0.1	115.00	0	0.00	114.50	0.1	4,055	0.00%
2021/01/08	16.2	122.94	20	123.28	116.50	-3.8	4,027	-0.09%
2021/01/07	4	116.00	5	116.11	118.00	-1	3,864	-0.03%
2021/01/06	3	114.66	3	113.00	110.00	0	3,801	0.00%
2021/01/05	2.1	119.38	12	117.54	115.00	-9.9	3,763	-0.26%
2021/01/04	8	118.19	14	117.11	120.00	-6	3,717	-0.16%
2020/12/31	2	114.25	2	114.00	114.00	0	3,632	0.00%
2020/12/30	6	113.67	5	112.10	111.50	1	3,637	0.03%
2020/12/29	5	114.10	1	114.00	113.50	4	3,627	0.11%
2020/12/28	6.5	111.69	2	111.50	111.50	4.5	3,661	0.12%
2020/12/25	8	110.38	1	109.00	110.50	7	3,696	0.19%
2020/12/24	3	109.50	4	108.75	109.00	-1	3,690	-0.03%
2020/12/23	3	106.83	1	107.50	108.50	2	3,676	0.05%
2020/12/22	6	109.25	5	105.80	104.50	1	3,662	0.03%
2020/12/21	2	106.00	1	107.00	107.00	1	3,635	0.03%
2020/12/18	1	108.00	3	110.00	108.00	-2	3,595	-0.06%
2020/12/17	0	0.00	2	112.00	112.50	-2	3,575	-0.06%
2020/12/16	3	112.00	2	112.25	112.50	1	3,551	0.03%
2020/12/15	3	114.64	4	114.75	109.00	-1	3,524	-0.03%
2020/12/14	4	112.24	0	0.00	111.50	4	3,453	0.12%
2020/12/11	9	113.17	11	112.41	111.00	-2	3,427	-0.06%
2020/12/10	4	113.36	10	114.30	112.00	-6	3,340	-0.18%
2020/12/09	3	112.83	1	113.50	112.50	2	3,276	0.06%
2020/12/08	5	116.69	3	112.67	112.50	2	3,241	0.06%
2020/12/07	67	117.27	80	116.86	116.00	-13	3,144	-0.41%
2020/12/04	13	112.96	3	112.83	112.50	10	2,970	0.34%
2020/12/03	4	114.49	2	113.75	112.00	2	2,911	0.07%
2020/12/02	9	115.17	12	115.33	116.50	-3	2,837	-0.10%
2020/12/01	17	116.53	17	116.41	114.50	0	2,768	0.00%
2020/11/30	12	115.83	3	116.83	113.00	9	2,552	0.35%
2020/11/27	3	113.83	5	115.31	119.50	-2	2,310	-0.09%
2020/11/26	24	110.58	78	110.49	109.00	-54	2,053	-2.63%
2020/11/25	68	103.94	14	103.32	105.50	54	1,645	3.28%
2020/11/24	1	96.90	0	0.00	96.00	1	1,440	0.07%
2020/11/23	2	100.00	0	0.00	98.30	2	1,417	0.14%
2020/11/20	1	97.50	3	98.33	98.50	-2	1,380	-0.14%
2020/11/19	0	0.00	2	98.35	98.90	-2	1,345	-0.15%
2020/11/18	1	96.70	0	0.00	95.40	1	1,308	0.08%
2020/11/17	3	94.93	2	96.85	96.30	1	1,279	0.08%
2020/11/16	1	96.20	165.1	96.05	96.60	-164.1	1,250	-13.12%	大賣/鉅額交易
2020/11/13	2	98.50	70	97.58	97.50	-68	1,200	-5.67%
2020/11/12	225	97.83	200	99.97	97.30	25	1,129	2.21%	大買/大賣/
2020/11/11	208	97.98	179.1	97.83	100.50	28.9	863	3.35%	大買/大賣/
2020/11/10	171	91.62	2	91.70	91.70	169	617	27.35%	大買/鉅額交易
2020/11/09	1	83.00	0	0.00	83.40	1	487	0.21%
2020/10/28	1	80.40	0	0.00	80.00	1	496	0.20%
2020/10/26	0	0.00	1	83.70	82.50	-1	497	-0.20%
2020/10/23	0	0.00	1	83.40	83.30	-1	500	-0.20%
2020/10/22	1	82.70	0	0.00	82.60	1	506	0.20%
2020/10/21	1	83.60	0	0.00	83.60	1	509	0.20%
2020/10/19	0	0.00	10	83.90	84.20	-10	501	-2.00%
2020/10/14	1	85.50	0	0.00	83.50	1	502	0.20%
2020/10/13	5	84.40	4	83.15	84.40	1	489	0.20%
2020/10/12	1	83.70	0	0.00	83.70	1	482	0.21%
2020/10/07	0	0.00	1	84.60	84.60	-1	464	-0.22%
2020/10/05	5	81.20	2	83.25	82.70	3	441	0.68%
2020/09/30	0	0.00	2	77.30	80.00	-2	377	-0.53%
2020/09/29	1	75.60	0	0.00	75.10	1	331	0.30%
2020/09/24	0	0.00	5	73.00	72.80	-5	328	-1.52%
2020/08/28	1	74.50	1	75.00	74.80	0	679	0.00%
2020/08/14	0	0.00	1	75.70	76.50	-1	835	-0.12%
2020/08/13	1	75.50	0	0.00	75.30	1	884	0.11%
2020/08/12	1	74.60	0	0.00	75.20	1	897	0.11%
2020/08/07	0	0.00	2	77.00	75.40	-2	963	-0.21%
2020/07/31	1	75.30	0	0.00	75.50	1	1,236	0.08%
2020/07/30	2	75.90	0	0.00	76.90	2	1,234	0.16%
2020/07/28	1	73.80	0	0.00	72.00	1	1,234	0.08%
2020/07/24	1	76.60	0	0.00	76.30	1	1,250	0.08%
2020/07/23	2	78.75	0	0.00	78.60	2	1,252	0.16%
2020/07/21	1	78.00	1	77.90	77.90	0	1,245	0.00%
2020/07/15	6	82.70	0	0.00	81.50	6	1,244	0.48%
2020/07/14	0	0.00	1	82.60	82.60	-1	1,246	-0.08%
2020/07/10	3	82.40	0	0.00	82.40	3	1,244	0.24%
2020/06/30	7	82.60	0	0.00	82.60	7	1,338	0.52%
2020/06/24	0	0.00	6	83.72	83.70	-6	1,330	-0.45%
2020/06/22	0	0.00	1	85.50	85.20	-1	1,315	-0.08%
2020/06/19	1	86.60	0	0.00	86.60	1	1,315	0.08%
2020/06/18	0	0.00	1	88.30	87.30	-1	1,300	-0.08%
2020/06/17	2	88.50	0	0.00	88.00	2	1,297	0.15%
2020/06/11	0	0.00	2	93.05	90.70	-2	1,272	-0.16%
2020/06/09	0	0.00	2	89.90	90.00	-2	1,236	-0.16%
2020/06/08	6	92.42	10	92.91	91.90	-4	1,228	-0.33%
2020/06/05	4	89.80	18	90.00	90.00	-14	1,158	-1.21%
2020/06/04	0	0.00	5	87.50	87.90	-5	1,125	-0.44%
2020/06/03	1	85.80	2	86.00	85.80	-1	1,091	-0.09%
2020/06/01	3	85.53	4	85.00	85.60	-1	1,071	-0.09%
2020/05/27	3	84.70	0	0.00	84.20	3	1,066	0.28%
2020/05/22	1	86.90	1	88.50	86.80	0	1,041	0.00%
2020/05/21	25	89.60	70	90.93	88.90	-45	1,026	-4.39%
2020/05/20	73	86.04	6	87.57	87.00	67	950	7.05%
2020/05/18	1	82.40	0	0.00	81.70	1	889	0.11%
2020/05/15	4	83.43	0	0.00	83.80	4	881	0.45%
2020/05/14	0	0.00	1	82.90	82.90	-1	863	-0.12%
2020/05/13	14	88.17	42	89.93	86.00	-28	823	-3.40%
2020/05/12	30	85.82	5	85.32	86.40	25	711	3.52%
2020/05/11	1	77.80	3	78.63	78.60	-2	622	-0.32%
2020/05/08	1	74.30	2	74.35	73.50	-1	590	-0.17%
2020/05/07	1	71.60	0	0.00	71.40	1	580	0.17%
2020/05/06	1	69.90	1	70.00	69.90	0	583	0.00%
2020/04/28	0	0.00	1	69.00	69.10	-1	607	-0.16%
2020/04/21	1	67.50	1	65.50	64.60	0	700	0.00%
2020/04/20	1	68.10	0	0.00	67.50	1	773	0.13%
2020/04/17	1	68.90	1	68.20	68.00	0	781	0.00%
2020/04/16	2	68.15	1	68.70	68.00	1	779	0.13%
2020/04/15	1	69.10	1	69.50	69.10	0	779	0.00%
2020/04/14	1	68.70	1	68.20	68.30	0	780	0.00%
2020/04/13	1	70.10	1	68.40	68.00	0	797	0.00%
2020/04/10	1	66.90	2	67.60	68.30	-1	776	-0.13%
2020/04/09	1	64.90	0	0.00	63.10	1	774	0.13%
2020/04/08	1	66.50	0	0.00	67.10	1	759	0.13%
2020/03/11	1	75.00	0	0.00	74.40	1	767	0.13%
2020/03/06	1	79.90	0	0.00	79.80	1	751	0.13%
2020/03/04	1	80.20	0	0.00	81.10	1	748	0.13%
2020/03/03	1	80.30	0	0.00	82.70	1	741	0.13%
2020/02/27	1	84.90	0	0.00	80.40	1	723	0.14%
2020/02/19	2	89.00	0	0.00	88.90	2	699	0.29%
2020/02/13	2	91.00	0	0.00	91.40	2	690	0.29%
2020/02/12	1	91.00	0	0.00	91.40	1	686	0.15%
2020/02/04	0	0.00	2	93.95	92.10	-2	634	-0.32%
2020/02/03	2	92.00	1	91.90	92.00	1	623	0.16%
2020/01/31	0	0.00	1	93.60	93.60	-1	607	-0.16%
2020/01/20	0	0.00	1	99.20	99.70	-1	558	-0.18%
2020/01/16	1	98.70	1	100.00	99.20	0	542	0.00%
2020/01/15	0	0.00	1	99.50	98.70	-1	505	-0.20%
2020/01/14	1	99.00	6	98.25	97.40	-5	485	-1.03%
2020/01/10	0	0.00	3	91.03	91.40	-3	391	-0.77%
2020/01/07	2	89.10	0	0.00	90.10	2	362	0.55%
2020/01/06	1	90.30	1	90.30	90.30	0	335	0.00%
2020/01/03	6	90.13	5	90.82	89.90	1	322	0.31%
2020/01/02	1	91.00	1	91.10	90.70	0	299	0.00%
2019/12/31	0	0.00	1	89.90	89.60	-1	282	-0.35%
2019/12/30	1	87.10	2	86.60	89.50	-1	257	-0.39%
2019/12/26	2	84.45	0	0.00	84.70	2	226	0.88%
2019/12/17	1	82.90	0	0.00	82.70	1	184	0.54%
2019/12/09	1	77.30	1	77.30	76.50	0	152	0.00%
2019/11/22	0.2	75.00	0	0.00	74.70	0.2	161	0.09%
2019/11/19	1	75.30	0	0.00	74.50	1	178	0.56%
2019/11/15	0.2	76.30	1	76.50	76.30	-0.8	187	-0.43%
2019/10/30	0	0.00	3	75.23	75.40	-3	177	-1.69%
2019/09/12	1	73.70	0	0.00	74.10	1	205	0.49%
2019/08/15	0	0.00	1	72.10	73.10	-1	196	-0.51%
2019/08/05	1	75.90	0	0.00	75.40	1	215	0.46%
2019/07/05	0	0.00	1	80.60	80.30	-1	248	-0.40%
2019/07/03	2	80.50	2	79.40	80.00	0	251	0.00%
2019/07/02	0	0.00	1	77.70	79.00	-1	241	-0.41%
2019/06/20	0	0.00	1	75.40	75.70	-1	253	-0.39%
2019/06/19	1	75.30	1	75.90	75.80	0	253	0.00%
2019/06/17	1	75.20	1	75.30	76.00	0	254	0.00%
2019/06/12	0	0.00	1	74.20	74.60	-1	253	-0.39%
2019/06/10	1	71.60	0	0.00	72.30	1	251	0.40%
2019/05/31	0	0.00	1	73.50	73.30	-1	265	-0.38%
2019/05/30	1	71.50	0	0.00	72.40	1	266	0.38%
2019/05/28	1	70.80	0	0.00	70.80	1	271	0.37%
2019/05/27	1	71.20	0	0.00	71.30	1	273	0.37%
2019/05/21	0	0.00	1	72.30	72.50	-1	293	-0.34%
2019/05/20	1	71.50	2	71.30	71.10	-1	302	-0.33%
2019/05/09	0	79.90	0	0.00	79.30	0	338	0.01%
2019/04/23	0	0.00	1	90.00	89.60	-1	446	-0.22%
2019/04/18	0	0.00	1	88.60	88.10	-1	488	-0.20%
2019/04/17	1	88.80	0	0.00	88.80	1	490	0.20%
2019/04/09	0	0.00	1	90.10	90.10	-1	497	-0.20%
2019/04/08	2	89.70	5	89.30	89.60	-3	494	-0.61%
2019/04/03	0	0.00	1	89.80	89.80	-1	495	-0.20%
2019/03/29	3	86.50	0	0.00	86.40	3	493	0.61%
2019/03/27	0	0.00	2	86.70	86.50	-2	499	-0.40%
2019/03/26	3	87.60	0	0.00	87.60	3	502	0.60%
2019/03/22	2	89.60	0	0.00	89.60	2	521	0.38%
2019/03/20	5	88.68	0	0.00	89.10	5	591	0.85%
2019/03/18	1	89.60	0	0.00	89.20	1	613	0.16%
2019/03/06	1	94.20	0	0.00	94.10	1	699	0.14%
2019/02/25	0	0.00	1	97.20	97.50	-1	703	-0.14%
2019/02/20	1	95.80	2	96.40	94.60	-1	698	-0.14%
2019/02/19	2	96.40	2	97.75	95.80	0	696	0.00%
2019/02/18	0	0.00	3	95.40	94.70	-3	693	-0.43%
2019/02/15	2	93.30	0	0.00	93.40	2	688	0.29%
2019/02/14	1	93.20	3	95.10	95.20	-2	685	-0.29%
2019/02/11	1	89.70	0	0.00	89.40	1	661	0.15%
2019/01/30	0	0.00	1	89.80	89.40	-1	662	-0.15%
2019/01/24	1	92.60	1	92.40	92.60	0	662	0.00%
2019/01/23	0	0.00	1	91.20	91.70	-1	654	-0.15%
2019/01/22	1	90.30	1	91.80	90.20	0	652	0.00%
2019/01/21	1	90.50	0	0.00	91.30	1	648	0.15%
2019/01/18	1	90.50	0	0.00	90.10	1	641	0.16%
2019/01/17	1	91.30	1	92.00	91.20	0	636	0.00%
2019/01/16	1	92.70	1	92.80	93.10	0	622	0.00%
2019/01/15	1	89.80	2	90.35	90.00	-1	600	-0.17%
2019/01/14	1	88.10	1	88.60	87.90	0	580	0.00%
2019/01/11	3	89.00	1	89.10	87.20	2	572	0.35%
2019/01/10	0	0.00	5	84.80	86.00	-5	547	-0.91%
2019/01/08	1	82.90	0	0.00	83.00	1	540	0.19%
2019/01/04	2	78.85	2	79.70	80.00	0	544	0.00%
2019/01/03	1	81.20	0	0.00	80.80	1	553	0.18%
2019/01/02	0	0.00	1	82.50	82.10	-1	555	-0.18%
2018/12/28	2	81.35	3	82.33	82.10	-1	556	-0.18%
2018/12/27	2	82.30	1	83.10	82.00	1	564	0.18%
2018/12/24	2	85.20	0	0.00	84.70	2	567	0.35%
2018/12/21	0	0.00	2	86.40	86.50	-2	566	-0.35%
2018/12/17	1	89.00	0	0.00	88.20	1	546	0.18%
2018/12/14	1	89.97	1	90.00	87.50	0	531	0.00%
2018/12/13	6	87.35	7	87.54	88.00	-1	512	-0.20%
2018/12/12	0	0.00	1	84.50	84.90	-1	459	-0.22%
2018/12/11	0	0.00	3	78.83	80.00	-3	434	-0.69%
2018/12/10	2	77.85	0	0.00	78.20	2	434	0.46%
2018/12/07	1	80.30	5	80.24	81.90	-4	428	-0.93%
2018/12/06	1	79.10	0	0.00	79.10	1	429	0.23%
2018/12/05	1	81.60	2	81.30	81.60	-1	430	-0.23%
2018/12/04	1	82.50	1	83.40	82.80	0	443	0.00%
2018/12/03	5	79.20	0	0.00	79.00	5	437	1.14%
2018/11/30	1	76.90	7	76.94	73.10	-6	423	-1.42%
2018/11/29	5	74.74	3	75.10	75.10	2	398	0.50%
2018/11/26	2	70.80	4	71.10	71.10	-2	394	-0.51%
2018/11/23	2	70.70	0	0.00	70.60	2	397	0.50%
2018/11/20	3	72.70	0	0.00	72.40	3	408	0.74%
2018/11/15	0	0.00	1	71.40	71.30	-1	428	-0.23%
2018/11/12	1	74.20	1	75.10	74.00	0	433	0.00%
2018/11/06	4	81.33	1	83.40	80.30	3	454	0.66%
2018/11/05	2	84.70	0	0.00	83.00	2	483	0.41%
2018/11/02	0	0.00	1	80.50	80.10	-1	514	-0.19%
2018/11/01	1	80.30	1	80.50	79.50	0	512	0.00%
2018/10/31	2	77.85	0	0.00	79.00	2	509	0.39%
2018/10/29	5	73.80	0	0.00	73.50	5	504	0.99%
2018/10/25	1	73.70	1	73.90	73.10	0	511	0.00%
2018/10/23	1	78.20	0	0.00	77.20	1	502	0.20%
2018/10/22	1	78.30	1	79.40	79.00	0	499	0.00%
2018/10/15	0	0.00	1	82.00	81.30	-1	492	-0.20%
2018/10/12	10	80.30	0	0.00	80.00	10	490	2.04%
2018/10/11	2	76.75	3	77.97	78.20	-1	484	-0.21%
2018/10/09	0	0.00	1	85.20	85.10	-1	470	-0.21%
2018/09/25	1	94.90	0	0.00	94.50	1	446	0.22%
2018/09/21	1	94.90	1	95.70	94.70	0	441	0.00%
2018/09/14	2	96.80	0	0.00	98.20	2	438	0.46%
2018/09/13	0	0.00	2	95.90	95.70	-2	433	-0.46%
2018/09/12	2	95.15	0	0.00	94.90	2	433	0.46%
2018/09/10	1	95.10	0	0.00	93.00	1	419	0.24%
2018/09/07	2	101.00	5	101.50	100.00	-3	400	-0.75%
2018/08/31	1	108.00	0	0.00	108.50	1	370	0.27%
2018/08/27	0	0.00	2	110.50	111.50	-2	371	-0.54%
2018/08/23	0	0.00	1	123.00	120.50	-1	349	-0.29%
2018/08/22	1	123.00	0	0.00	122.50	1	340	0.29%
2018/08/17	10	119.50	1	120.50	119.00	9	321	2.80%
2018/08/15	5	117.50	0	0.00	117.00	5	304	1.64%
2018/08/13	1	120.50	0	0.00	120.00	1	287	0.35%
2018/08/10	6	128.08	0	0.00	125.50	6	273	2.19%
2018/08/09	0	0.00	1	136.50	136.00	-1	239	-0.42%
2018/08/02	2	138.00	0	0.00	136.50	2	197	1.01%
2018/08/01	0	0.00	4	138.75	139.00	-4	199	-2.01%
2018/07/31	2	133.50	0	0.00	134.00	2	192	1.04%
2018/07/23	1	134.00	0	0.00	133.00	1	194	0.51%
2018/06/26	1	140.00	0	0.00	140.00	1	256	0.39%
2018/06/11	1	143.00	2	143.00	143.50	-1	277	-0.36%
2018/06/08	1	148.50	0	0.00	146.00	1	276	0.36%
2018/06/07	1	146.00	2	147.25	148.50	-1	275	-0.36%
2018/06/05	1	144.50	0	0.00	143.50	1	265	0.38%
2018/06/04	1	144.00	3	144.67	144.50	-2	268	-0.74%
2018/05/30	1	142.50	0	0.00	143.00	1	273	0.37%
2018/05/24	0	0.00	1	143.00	142.50	-1	282	-0.35%
2018/05/18	1	141.00	0	0.00	141.00	1	311	0.32%
2018/05/17	0	0.00	1	140.50	141.00	-1	319	-0.31%
2018/05/15	1	140.50	0	0.00	141.00	1	329	0.30%
2018/05/14	1	140.50	1	141.00	141.00	0	341	0.00%
2018/05/11	1	141.50	0	0.00	141.00	1	343	0.29%
2018/04/26	1	143.00	3	142.00	140.50	-2	333	-0.60%
2018/04/25	1	144.00	0	0.00	144.00	1	330	0.30%
2018/04/24	1	145.50	0	0.00	145.00	1	332	0.30%
2018/04/18	1	150.50	0	0.00	150.50	1	324	0.31%
2018/04/16	1	154.00	4	152.50	155.00	-3	310	-0.97%
2018/04/12	0	0.00	2	148.75	149.00	-2	308	-0.65%
2018/04/10	1	146.00	0	0.00	146.00	1	311	0.32%
2018/04/02	0	0.00	1	148.00	148.00	-1	306	-0.33%
2018/03/26	1	141.00	0	0.00	143.50	1	301	0.33%
2018/03/19	1	143.00	0	0.00	144.50	1	308	0.32%
2018/03/16	1	145.50	0	0.00	143.00	1	309	0.32%
2018/03/14	5	143.00	0	0.00	143.00	5	309	1.62%
2018/03/07	1	144.00	0	0.00	143.00	1	325	0.31%
2018/02/22	2	142.00	0	0.00	140.50	2	331	0.60%
2018/02/21	1	142.50	0	0.00	143.00	1	324	0.31%
2018/02/06	1	146.00	0	0.00	141.00	1	329	0.30%
2018/02/05	2	148.50	0	0.00	149.00	2	322	0.62%
2018/01/30	1	153.50	0	0.00	152.00	1	332	0.30%
2018/01/22	1	156.00	0	0.00	157.00	1	343	0.29%
2018/01/18	2	157.75	0	0.00	157.00	2	353	0.57%
2018/01/17	0	0.00	1	157.50	157.00	-1	359	-0.28%
2018/01/16	0	0.00	2	158.00	158.50	-2	364	-0.55%
2018/01/12	2	156.00	0	0.00	155.50	2	367	0.54%
2018/01/11	1	157.00	0	0.00	156.50	1	371	0.27%
2018/01/10	0	0.00	4	157.63	157.00	-4	378	-1.06%
2018/01/09	1	155.50	1	157.50	157.00	0	382	0.00%
2018/01/05	1	152.50	0	0.00	153.50	1	380	0.26%
2018/01/03	3	155.83	2	156.25	155.00	1	400	0.25%
2018/01/02	0	0.00	6	154.00	154.00	-6	402	-1.49%